5928 アルメタックス(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 485 | 485 | 474 | 474 | 11,500 | 474 |
| 2005-12-29 | 475 | 483 | 475 | 483 | 17,500 | 483 |
| 2005-12-28 | 474 | 474 | 472 | 472 | 4,500 | 472 |
| 2005-12-27 | 471 | 476 | 470 | 471 | 15,500 | 471 |
| 2005-12-26 | 478 | 478 | 470 | 471 | 13,500 | 471 |
| 2005-12-22 | 480 | 480 | 475 | 475 | 12,500 | 475 |
| 2005-12-21 | 476 | 479 | 475 | 479 | 2,500 | 479 |
| 2005-12-20 | 467 | 476 | 466 | 476 | 6,000 | 476 |
| 2005-12-19 | 476 | 476 | 467 | 467 | 6,500 | 467 |
| 2005-12-16 | 470 | 474 | 470 | 473 | 8,000 | 473 |
| 2005-12-15 | 488 | 488 | 475 | 475 | 14,000 | 475 |
| 2005-12-14 | 488 | 490 | 486 | 486 | 11,000 | 486 |
| 2005-12-13 | 483 | 488 | 480 | 488 | 18,000 | 488 |
| 2005-12-12 | 480 | 488 | 480 | 482 | 12,000 | 482 |
| 2005-12-09 | 470 | 480 | 469 | 480 | 22,500 | 480 |
| 2005-12-08 | 468 | 470 | 466 | 466 | 10,500 | 466 |
| 2005-12-07 | 467 | 471 | 466 | 467 | 9,500 | 467 |
| 2005-12-06 | 483 | 483 | 470 | 473 | 15,000 | 473 |
| 2005-12-05 | 489 | 489 | 482 | 482 | 5,000 | 482 |
| 2005-12-02 | 485 | 489 | 480 | 487 | 34,500 | 487 |
| 2005-12-01 | 486 | 486 | 470 | 476 | 13,000 | 476 |
| 2005-11-30 | 485 | 493 | 485 | 485 | 33,500 | 485 |
| 2005-11-29 | 470 | 484 | 468 | 484 | 34,000 | 484 |
| 2005-11-28 | 470 | 473 | 455 | 470 | 69,500 | 470 |
| 2005-11-25 | 449 | 454 | 449 | 452 | 10,000 | 452 |
| 2005-11-24 | 441 | 448 | 441 | 448 | 5,000 | 448 |
| 2005-11-22 | 437 | 442 | 437 | 442 | 11,500 | 442 |
| 2005-11-21 | 434 | 439 | 433 | 434 | 8,500 | 434 |
| 2005-11-18 | 442 | 442 | 430 | 432 | 18,500 | 432 |
| 2005-11-17 | 434 | 442 | 433 | 436 | 22,000 | 436 |
| 2005-11-16 | 432 | 432 | 427 | 432 | 12,000 | 432 |
| 2005-11-15 | 439 | 439 | 432 | 432 | 11,000 | 432 |
| 2005-11-14 | 436 | 443 | 435 | 438 | 10,500 | 438 |
| 2005-11-11 | 432 | 440 | 432 | 434 | 8,000 | 434 |
| 2005-11-10 | 433 | 440 | 430 | 431 | 19,500 | 431 |
| 2005-11-09 | 447 | 447 | 432 | 432 | 17,500 | 432 |
| 2005-11-08 | 458 | 458 | 447 | 448 | 21,500 | 448 |
| 2005-11-07 | 435 | 452 | 435 | 446 | 29,000 | 446 |
| 2005-11-04 | 422 | 430 | 419 | 430 | 18,500 | 430 |
| 2005-11-02 | 418 | 425 | 417 | 418 | 20,500 | 418 |
| 2005-11-01 | 417 | 420 | 414 | 415 | 11,500 | 415 |
| 2005-10-31 | 420 | 420 | 412 | 412 | 20,000 | 412 |
| 2005-10-28 | 421 | 421 | 410 | 415 | 8,000 | 415 |
| 2005-10-27 | 418 | 421 | 406 | 421 | 26,000 | 421 |
| 2005-10-26 | 421 | 430 | 413 | 413 | 46,500 | 413 |
| 2005-10-25 | 400 | 418 | 397 | 418 | 38,000 | 418 |
| 2005-10-24 | 402 | 402 | 397 | 397 | 3,500 | 397 |
| 2005-10-21 | 398 | 398 | 396 | 396 | 6,000 | 396 |
| 2005-10-20 | 396 | 399 | 396 | 396 | 5,500 | 396 |
| 2005-10-19 | 401 | 401 | 395 | 396 | 4,000 | 396 |
| 2005-10-18 | 395 | 395 | 393 | 395 | 6,500 | 395 |
| 2005-10-17 | 393 | 395 | 392 | 392 | 2,000 | 392 |
| 2005-10-14 | 399 | 399 | 390 | 391 | 14,500 | 391 |
| 2005-10-13 | 402 | 402 | 394 | 394 | 6,500 | 394 |
| 2005-10-12 | 390 | 400 | 390 | 400 | 17,000 | 400 |
| 2005-10-11 | 387 | 391 | 387 | 387 | 7,500 | 387 |
| 2005-10-07 | 389 | 389 | 387 | 387 | 6,000 | 387 |
| 2005-10-06 | 395 | 395 | 390 | 391 | 14,000 | 391 |
| 2005-10-05 | 400 | 400 | 390 | 390 | 16,500 | 390 |
| 2005-10-04 | 402 | 402 | 402 | 402 | 3,500 | 402 |
| 2005-10-03 | 400 | 402 | 398 | 402 | 4,000 | 402 |
| 2005-09-30 | 400 | 400 | 400 | 400 | 1,000 | 400 |
| 2005-09-29 | 402 | 402 | 400 | 400 | 4,500 | 400 |
| 2005-09-28 | 406 | 406 | 401 | 401 | 8,000 | 401 |
| 2005-09-27 | 410 | 410 | 401 | 406 | 11,500 | 406 |
| 2005-09-26 | 414 | 415 | 412 | 415 | 9,000 | 415 |
| 2005-09-22 | 403 | 410 | 402 | 410 | 23,500 | 410 |
| 2005-09-21 | 406 | 407 | 403 | 403 | 9,000 | 403 |
| 2005-09-20 | 401 | 406 | 401 | 403 | 26,000 | 403 |
| 2005-09-16 | 401 | 401 | 390 | 395 | 15,000 | 395 |
| 2005-09-15 | 402 | 403 | 401 | 401 | 21,000 | 401 |
| 2005-09-14 | 398 | 404 | 395 | 402 | 43,000 | 402 |
| 2005-09-13 | 389 | 393 | 389 | 393 | 17,000 | 393 |
| 2005-09-12 | 387 | 388 | 386 | 387 | 13,500 | 387 |
| 2005-09-09 | 379 | 385 | 379 | 384 | 7,500 | 384 |
| 2005-09-08 | 379 | 379 | 378 | 378 | 8,500 | 378 |
| 2005-09-07 | 383 | 383 | 377 | 377 | 18,500 | 377 |
| 2005-09-06 | 379 | 380 | 379 | 380 | 17,500 | 380 |
| 2005-09-05 | 382 | 383 | 380 | 380 | 12,500 | 380 |
| 2005-09-02 | 382 | 382 | 382 | 382 | 12,500 | 382 |
| 2005-09-01 | 381 | 382 | 380 | 382 | 5,000 | 382 |
| 2005-08-31 | 383 | 383 | 380 | 380 | 5,500 | 380 |
| 2005-08-30 | 386 | 386 | 383 | 383 | 5,500 | 383 |
| 2005-08-29 | 389 | 389 | 385 | 385 | 7,500 | 385 |
| 2005-08-26 | 385 | 388 | 383 | 388 | 6,000 | 388 |
| 2005-08-25 | 387 | 387 | 385 | 385 | 5,000 | 385 |
| 2005-08-24 | 386 | 387 | 386 | 387 | 5,500 | 387 |
| 2005-08-23 | 386 | 387 | 383 | 385 | 9,500 | 385 |
| 2005-08-22 | 385 | 387 | 385 | 385 | 5,000 | 385 |
| 2005-08-19 | 385 | 385 | 382 | 385 | 7,000 | 385 |
| 2005-08-18 | 392 | 392 | 389 | 389 | 9,500 | 389 |
| 2005-08-17 | 390 | 391 | 389 | 391 | 7,500 | 391 |
| 2005-08-16 | 388 | 392 | 387 | 392 | 11,500 | 392 |
| 2005-08-15 | 384 | 388 | 384 | 387 | 7,500 | 387 |
| 2005-08-12 | 383 | 383 | 382 | 382 | 7,500 | 382 |
| 2005-08-11 | 384 | 384 | 382 | 383 | 7,500 | 383 |
| 2005-08-10 | 385 | 387 | 381 | 385 | 9,000 | 385 |
| 2005-08-09 | 377 | 381 | 377 | 380 | 6,000 | 380 |
| 2005-08-08 | 370 | 377 | 368 | 377 | 8,500 | 377 |
| 2005-08-05 | 375 | 375 | 370 | 370 | 7,500 | 370 |
| 2005-08-04 | 381 | 381 | 378 | 379 | 4,500 | 379 |
| 2005-08-03 | 379 | 381 | 379 | 381 | 4,000 | 381 |
| 2005-08-02 | 390 | 393 | 386 | 386 | 20,500 | 386 |
| 2005-08-01 | 390 | 390 | 387 | 389 | 6,500 | 389 |
| 2005-07-29 | 384 | 385 | 382 | 385 | 11,500 | 385 |
| 2005-07-28 | 380 | 382 | 380 | 382 | 17,000 | 382 |
| 2005-07-27 | 379 | 379 | 378 | 378 | 6,500 | 378 |
| 2005-07-26 | 380 | 380 | 380 | 380 | 7,000 | 380 |
| 2005-07-25 | 381 | 381 | 378 | 379 | 7,500 | 379 |
| 2005-07-22 | 380 | 380 | 378 | 380 | 12,000 | 380 |
| 2005-07-21 | 380 | 384 | 378 | 378 | 9,000 | 378 |
| 2005-07-20 | 384 | 384 | 383 | 383 | 4,000 | 383 |
| 2005-07-19 | 374 | 380 | 374 | 380 | 9,500 | 380 |
| 2005-07-15 | 379 | 379 | 370 | 370 | 9,500 | 370 |
| 2005-07-14 | 384 | 384 | 374 | 380 | 17,000 | 380 |
| 2005-07-13 | 385 | 385 | 376 | 384 | 24,000 | 384 |
| 2005-07-12 | 388 | 390 | 385 | 385 | 17,000 | 385 |
| 2005-07-11 | 385 | 386 | 380 | 384 | 13,500 | 384 |
| 2005-07-08 | 372 | 376 | 371 | 376 | 14,000 | 376 |
| 2005-07-07 | 375 | 375 | 370 | 371 | 6,500 | 371 |
| 2005-07-06 | 365 | 370 | 365 | 370 | 8,500 | 370 |
| 2005-07-05 | 360 | 362 | 360 | 361 | 23,000 | 361 |
| 2005-07-04 | 359 | 359 | 356 | 358 | 5,000 | 358 |
| 2005-07-01 | 357 | 357 | 350 | 353 | 11,500 | 353 |
| 2005-06-30 | 356 | 357 | 353 | 357 | 5,000 | 357 |
| 2005-06-29 | 358 | 358 | 352 | 356 | 16,000 | 356 |
| 2005-06-28 | 354 | 354 | 353 | 354 | 3,500 | 354 |
| 2005-06-27 | 352 | 352 | 350 | 350 | 17,500 | 350 |
| 2005-06-24 | 357 | 357 | 351 | 351 | 8,000 | 351 |
| 2005-06-23 | 356 | 356 | 350 | 352 | 18,000 | 352 |
| 2005-06-22 | 365 | 365 | 351 | 351 | 11,000 | 351 |
| 2005-06-21 | 366 | 366 | 360 | 365 | 8,500 | 365 |
| 2005-06-20 | 366 | 366 | 366 | 366 | 4,500 | 366 |
| 2005-06-17 | 365 | 365 | 365 | 365 | 1,000 | 365 |
| 2005-06-16 | 370 | 370 | 370 | 370 | 3,000 | 370 |
| 2005-06-15 | 351 | 365 | 351 | 365 | 17,000 | 365 |
| 2005-06-14 | 358 | 358 | 348 | 349 | 9,500 | 349 |
| 2005-06-13 | 360 | 360 | 346 | 350 | 8,500 | 350 |
| 2005-06-10 | 354 | 360 | 352 | 360 | 7,000 | 360 |
| 2005-06-09 | 347 | 350 | 347 | 350 | 3,000 | 350 |
| 2005-06-08 | 346 | 346 | 346 | 346 | 1,500 | 346 |
| 2005-06-06 | 346 | 346 | 334 | 345 | 10,000 | 345 |
| 2005-06-03 | 345 | 345 | 342 | 342 | 1,000 | 342 |
| 2005-06-02 | 348 | 348 | 346 | 346 | 2,000 | 346 |
| 2005-06-01 | 354 | 354 | 350 | 350 | 4,000 | 350 |
| 2005-05-31 | 354 | 354 | 350 | 352 | 6,500 | 352 |
| 2005-05-30 | 356 | 356 | 345 | 349 | 2,500 | 349 |
| 2005-05-27 | 338 | 345 | 338 | 345 | 6,000 | 345 |
| 2005-05-26 | 333 | 338 | 330 | 338 | 5,000 | 338 |
| 2005-05-25 | 349 | 349 | 335 | 345 | 13,500 | 345 |
| 2005-05-24 | 355 | 355 | 335 | 345 | 11,500 | 345 |
| 2005-05-23 | 345 | 345 | 345 | 345 | 1,500 | 345 |
| 2005-05-20 | 351 | 351 | 334 | 334 | 28,500 | 334 |
| 2005-05-19 | 344 | 355 | 343 | 355 | 3,000 | 355 |
| 2005-05-18 | 359 | 359 | 359 | 359 | 1,000 | 359 |
| 2005-05-17 | 361 | 363 | 360 | 363 | 5,000 | 363 |
| 2005-05-16 | 369 | 369 | 361 | 361 | 5,000 | 361 |
| 2005-05-13 | 362 | 370 | 360 | 370 | 4,500 | 370 |
| 2005-05-12 | 367 | 367 | 366 | 366 | 3,500 | 366 |
| 2005-05-11 | 370 | 370 | 367 | 367 | 3,000 | 367 |
| 2005-05-10 | 375 | 375 | 370 | 370 | 1,500 | 370 |
| 2005-05-09 | 370 | 370 | 370 | 370 | 500 | 370 |
| 2005-05-06 | 364 | 365 | 364 | 365 | 2,000 | 365 |
| 2005-05-02 | 368 | 368 | 361 | 363 | 7,000 | 363 |
| 2005-04-28 | 368 | 368 | 368 | 368 | 1,500 | 368 |
| 2005-04-27 | 366 | 366 | 365 | 366 | 4,000 | 366 |
| 2005-04-26 | 368 | 370 | 365 | 365 | 3,000 | 365 |
| 2005-04-25 | 366 | 366 | 362 | 362 | 7,000 | 362 |
| 2005-04-22 | 373 | 373 | 361 | 362 | 7,500 | 362 |
| 2005-04-21 | 369 | 369 | 369 | 369 | 1,000 | 369 |
| 2005-04-20 | 373 | 373 | 373 | 373 | 1,000 | 373 |
| 2005-04-19 | 364 | 372 | 364 | 372 | 2,000 | 372 |
| 2005-04-18 | 367 | 372 | 367 | 372 | 4,000 | 372 |
| 2005-04-15 | 368 | 376 | 365 | 376 | 4,000 | 376 |
| 2005-04-14 | 380 | 380 | 365 | 380 | 6,000 | 380 |
| 2005-04-13 | 380 | 385 | 378 | 385 | 2,500 | 385 |
| 2005-04-12 | 380 | 380 | 378 | 378 | 7,500 | 378 |
| 2005-04-11 | 390 | 390 | 385 | 390 | 2,000 | 390 |
| 2005-04-08 | 390 | 390 | 385 | 390 | 7,000 | 390 |
| 2005-04-07 | 393 | 396 | 390 | 390 | 4,000 | 390 |
| 2005-04-06 | 378 | 395 | 372 | 379 | 9,500 | 379 |
| 2005-04-05 | 378 | 378 | 378 | 378 | 1,000 | 378 |
| 2005-04-04 | 380 | 380 | 380 | 380 | 2,000 | 380 |
| 2005-04-01 | 369 | 370 | 369 | 370 | 3,500 | 370 |
| 2005-03-31 | 366 | 375 | 366 | 369 | 4,500 | 369 |
| 2005-03-30 | 371 | 371 | 360 | 361 | 9,000 | 361 |
| 2005-03-29 | 382 | 382 | 370 | 375 | 19,000 | 375 |
| 2005-03-28 | 389 | 389 | 375 | 380 | 6,500 | 380 |
| 2005-03-25 | 392 | 400 | 392 | 397 | 25,000 | 397 |
| 2005-03-24 | 392 | 401 | 392 | 400 | 13,500 | 400 |
| 2005-03-23 | 406 | 410 | 399 | 403 | 32,500 | 403 |
| 2005-03-22 | 414 | 414 | 396 | 409 | 21,000 | 409 |
| 2005-03-18 | 419 | 420 | 415 | 419 | 25,000 | 419 |
| 2005-03-17 | 410 | 419 | 410 | 419 | 3,000 | 419 |
| 2005-03-16 | 407 | 411 | 407 | 410 | 4,000 | 410 |
| 2005-03-15 | 415 | 415 | 407 | 407 | 2,500 | 407 |
| 2005-03-14 | 411 | 414 | 400 | 414 | 20,500 | 414 |
| 2005-03-11 | 416 | 416 | 410 | 416 | 11,500 | 416 |
| 2005-03-10 | 421 | 421 | 413 | 420 | 11,000 | 420 |
| 2005-03-09 | 425 | 425 | 421 | 422 | 10,000 | 422 |
| 2005-03-08 | 418 | 429 | 418 | 429 | 12,000 | 429 |
| 2005-03-07 | 425 | 429 | 425 | 428 | 13,500 | 428 |
| 2005-03-04 | 425 | 429 | 422 | 429 | 6,000 | 429 |
| 2005-03-03 | 422 | 425 | 415 | 425 | 18,000 | 425 |
| 2005-03-02 | 423 | 426 | 420 | 426 | 16,000 | 426 |
| 2005-03-01 | 431 | 432 | 410 | 414 | 32,000 | 414 |
| 2005-02-28 | 404 | 435 | 404 | 429 | 30,500 | 429 |
| 2005-02-25 | 396 | 400 | 396 | 399 | 9,500 | 399 |
| 2005-02-24 | 384 | 396 | 384 | 396 | 26,000 | 396 |
| 2005-02-23 | 385 | 386 | 380 | 384 | 31,000 | 384 |
| 2005-02-22 | 375 | 384 | 375 | 384 | 22,500 | 384 |
| 2005-02-21 | 371 | 371 | 371 | 371 | 3,000 | 371 |
| 2005-02-18 | 366 | 374 | 366 | 374 | 12,000 | 374 |
| 2005-02-17 | 357 | 367 | 357 | 367 | 5,000 | 367 |
| 2005-02-16 | 369 | 377 | 367 | 377 | 22,000 | 377 |
| 2005-02-15 | 356 | 377 | 355 | 377 | 13,000 | 377 |
| 2005-02-14 | 349 | 360 | 349 | 355 | 25,000 | 355 |
| 2005-02-10 | 345 | 346 | 343 | 346 | 5,500 | 346 |
| 2005-02-09 | 343 | 348 | 343 | 346 | 7,000 | 346 |
| 2005-02-08 | 344 | 345 | 342 | 345 | 3,000 | 345 |
| 2005-02-07 | 341 | 341 | 340 | 340 | 2,500 | 340 |
| 2005-02-04 | 342 | 342 | 337 | 338 | 10,000 | 338 |
| 2005-02-03 | 348 | 348 | 342 | 348 | 9,500 | 348 |
| 2005-02-02 | 346 | 350 | 346 | 348 | 8,500 | 348 |
| 2005-02-01 | 344 | 350 | 344 | 350 | 10,500 | 350 |
| 2005-01-31 | 330 | 336 | 326 | 336 | 25,500 | 336 |
| 2005-01-28 | 328 | 330 | 324 | 324 | 13,500 | 324 |
| 2005-01-27 | 335 | 335 | 330 | 330 | 7,500 | 330 |
| 2005-01-26 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2005-01-25 | 336 | 336 | 334 | 334 | 5,500 | 334 |
| 2005-01-24 | 335 | 338 | 333 | 334 | 11,500 | 334 |
| 2005-01-21 | 334 | 334 | 330 | 330 | 4,000 | 330 |
| 2005-01-20 | 335 | 337 | 329 | 336 | 18,500 | 336 |
| 2005-01-19 | 343 | 345 | 343 | 345 | 7,500 | 345 |
| 2005-01-18 | 334 | 336 | 334 | 335 | 9,000 | 335 |
| 2005-01-17 | 316 | 333 | 315 | 333 | 24,000 | 333 |
| 2005-01-14 | 315 | 315 | 310 | 312 | 6,000 | 312 |
| 2005-01-13 | 316 | 319 | 315 | 315 | 7,500 | 315 |
| 2005-01-12 | 319 | 319 | 317 | 318 | 5,500 | 318 |
| 2005-01-11 | 310 | 317 | 310 | 317 | 8,000 | 317 |
| 2005-01-07 | 315 | 315 | 313 | 313 | 1,500 | 313 |
| 2005-01-05 | 314 | 314 | 310 | 311 | 25,500 | 311 |
| 2005-01-04 | 311 | 314 | 304 | 304 | 3,000 | 304 |
分割・併合履歴 ： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株